Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.26 | 44.48 | 42.45 | 44.47 | 14,655,480 | +1.60(+3.74%) |
Nov 29, 2022 | 41.96 | 42.92 | 41.90 | 42.87 | 6,353,870 | +1.35(+3.25%) |
Nov 28, 2022 | 42.92 | 42.97 | 41.43 | 41.52 | 9,874,455 | -1.43(-3.34%) |
Nov 25, 2022 | 43.44 | 43.65 | 42.91 | 42.95 | 2,853,484 | -0.37(-0.86%) |
Nov 23, 2022 | 42.84 | 43.35 | 42.53 | 43.33 | 6,826,806 | +0.11(+0.26%) |
Nov 22, 2022 | 42.52 | 43.27 | 42.31 | 43.22 | 6,797,112 | +1.06(+2.51%) |
Nov 21, 2022 | 42.04 | 42.23 | 41.27 | 42.16 | 4,806,122 | -0.12(-0.29%) |
Nov 18, 2022 | 42.03 | 42.28 | 41.51 | 42.28 | 6,571,158 | +0.43(+1.03%) |
Nov 17, 2022 | 41.67 | 42.15 | 41.40 | 41.85 | 6,339,301 | -0.77(-1.80%) |
Nov 16, 2022 | 42.83 | 43.51 | 42.61 | 42.62 | 5,490,871 | -0.19(-0.44%) |
Nov 15, 2022 | 43.86 | 43.98 | 42.25 | 42.80 | 9,775,070 | -0.56(-1.30%) |
Nov 14, 2022 | 43.25 | 43.95 | 43.17 | 43.37 | 7,075,794 | -0.22(-0.52%) |
Nov 11, 2022 | 43.68 | 43.71 | 42.64 | 43.59 | 7,274,072 | +0.11(+0.26%) |
Nov 10, 2022 | 42.88 | 43.96 | 42.65 | 43.48 | 12,633,708 | +2.89(+7.11%) |
Nov 09, 2022 | 40.90 | 41.42 | 40.38 | 40.59 | 9,425,882 | -0.39(-0.96%) |
Nov 08, 2022 | 38.69 | 41.99 | 38.52 | 40.99 | 12,696,604 | +2.28(+5.88%) |
Nov 07, 2022 | 38.55 | 39.04 | 38.16 | 38.71 | 6,591,833 | +0.31(+0.81%) |
Nov 04, 2022 | 36.78 | 38.54 | 36.58 | 38.40 | 11,808,807 | +3.00(+8.47%) |
Nov 03, 2022 | 36.54 | 36.72 | 35.08 | 35.40 | 12,271,825 | -1.63(-4.40%) |
Nov 02, 2022 | 39.26 | 36.96 | 37.03 | 15,379,467 | -2.04(-5.23%) | |
Nov 01, 2022 | 40.30 | 40.51 | 39.05 | 39.08 | 8,202,189 | -0.57(-1.44%) |
Oct 31, 2022 | 39.71 | 40.13 | 39.32 | 39.65 | 7,983,738 | -0.51(-1.26%) |
Oct 28, 2022 | 39.99 | 40.31 | 39.67 | 40.15 | 7,408,486 | -0.19(-0.46%) |
Oct 27, 2022 | 41.19 | 41.19 | 40.25 | 40.34 | 8,132,980 | -0.67(-1.62%) |
Oct 26, 2022 | 40.43 | 41.45 | 40.33 | 41.01 | 9,701,495 | +0.98(+2.46%) |
Oct 25, 2022 | 39.55 | 40.26 | 39.39 | 40.02 | 9,232,376 | +0.60(+1.52%) |
Oct 24, 2022 | 39.34 | 39.73 | 38.90 | 39.42 | 7,613,423 | -0.27(-0.68%) |
Oct 21, 2022 | 38.78 | 39.88 | 38.56 | 39.69 | 10,857,373 | +1.15(+2.99%) |
Oct 20, 2022 | 37.94 | 39.43 | 37.83 | 38.54 | 6,194,133 | +0.72(+1.91%) |
Oct 19, 2022 | 38.51 | 38.56 | 37.78 | 37.82 | 7,772,106 | -1.25(-3.19%) |
Oct 18, 2022 | 39.24 | 39.44 | 38.55 | 39.07 | 6,833,406 | +0.37(+0.94%) |
Oct 17, 2022 | 38.98 | 39.33 | 38.63 | 38.70 | 7,651,602 | +0.53(+1.40%) |
Oct 14, 2022 | 38.86 | 39.16 | 38.09 | 38.17 | 10,453,880 | -0.82(-2.11%) |
Oct 13, 2022 | 38.33 | 39.22 | 37.51 | 38.99 | 8,412,686 | -0.27(-0.69%) |
Oct 12, 2022 | 39.00 | 39.65 | 38.75 | 39.26 | 6,499,401 | +0.08(+0.22%) |
Oct 11, 2022 | 39.56 | 40.25 | 39.01 | 39.18 | 8,439,924 | -0.43(-1.09%) |
Oct 10, 2022 | 39.76 | 40.18 | 39.40 | 39.61 | 5,964,541 | -0.30(-0.75%) |
Oct 07, 2022 | 41.50 | 41.88 | 39.89 | 39.91 | 9,626,247 | -2.15(-5.10%) |
Oct 06, 2022 | 40.89 | 42.10 | 40.75 | 42.05 | 10,193,865 | +0.93(+2.26%) |
Oct 05, 2022 | 41.05 | 41.29 | 40.18 | 41.13 | 9,861,734 | -0.59(-1.41%) |
Oct 04, 2022 | 41.49 | 42.37 | 41.16 | 41.72 | 11,421,819 | +0.77(+1.88%) |
Oct 03, 2022 | 40.08 | 41.26 | 39.69 | 40.95 | 13,782,862 | +1.57(+4.00%) |
Sep 30, 2022 | 39.14 | 40.03 | 38.92 | 39.38 | 13,463,304 | +0.25(+0.65%) |
Sep 29, 2022 | 39.05 | 39.43 | 38.54 | 39.12 | 8,936,823 | -0.40(-1.02%) |
Sep 28, 2022 | 38.59 | 39.54 | 38.45 | 39.52 | 9,783,378 | +1.80(+4.77%) |
Sep 27, 2022 | 38.59 | 38.85 | 37.70 | 37.73 | 8,787,678 | -0.30(-0.79%) |
Sep 26, 2022 | 38.46 | 38.81 | 37.47 | 38.03 | 8,912,340 | -0.62(-1.60%) |
Sep 23, 2022 | 38.87 | 38.99 | 37.94 | 38.64 | 12,451,636 | -1.17(-2.94%) |
Sep 22, 2022 | 39.97 | 40.36 | 39.27 | 39.82 | 8,178,810 | +0.09(+0.24%) |
Sep 21, 2022 | 40.38 | 40.66 | 39.23 | 39.72 | 10,759,568 | -0.37(-0.93%) |
Sep 20, 2022 | 40.84 | 40.89 | 39.61 | 40.10 | 9,821,429 | -1.38(-3.32%) |
Sep 19, 2022 | 40.48 | 41.48 | 40.21 | 41.47 | 10,492,388 | +0.52(+1.28%) |
Sep 16, 2022 | 39.23 | 41.31 | 38.98 | 40.95 | 19,435,286 | +1.23(+3.09%) |
Sep 15, 2022 | 40.01 | 40.58 | 39.30 | 39.72 | 11,166,813 | -0.50(-1.23%) |
Sep 14, 2022 | 40.44 | 40.90 | 40.12 | 40.22 | 10,959,097 | -0.09(-0.23%) |
Sep 13, 2022 | 39.99 | 41.03 | 39.90 | 40.31 | 11,287,384 | -0.86(-2.09%) |
Sep 12, 2022 | 41.61 | 41.78 | 41.06 | 41.17 | 11,492,550 | +0.73(+1.81%) |
Sep 09, 2022 | 40.36 | 40.66 | 40.03 | 40.44 | 8,455,150 | +0.73(+1.84%) |
Sep 08, 2022 | 39.50 | 40.03 | 39.28 | 39.71 | 9,744,461 | +0.04(+0.09%) |
Sep 07, 2022 | 38.63 | 40.07 | 38.32 | 39.67 | 9,246,253 | +1.11(+2.89%) |
Sep 06, 2022 | 39.07 | 39.70 | 38.41 | 38.56 | 12,945,928 | +0.04(+0.10%) |
Sep 02, 2022 | 38.64 | 39.35 | 37.91 | 38.52 | 11,277,589 | +0.70(+1.86%) |